News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0709 | -6.0551712358 | 1.1709 | 1.25 | 1.1 | 267295 | 1.15390022 | CS |
| 4 | -0.0902 | -7.57855822551 | 1.1902 | 1.39 | 1.03 | 319713 | 1.18988598 | CS |
| 12 | -0.475 | -30.1587301587 | 1.575 | 1.65 | 1.03 | 269037 | 1.30039331 | CS |
| 26 | -0.91 | -45.2736318408 | 2.01 | 2.57 | 1.03 | 307484 | 1.57647227 | CS |
| 52 | -4.05 | -78.640776699 | 5.15 | 6.36 | 1.03 | 524971 | 2.53587597 | CS |
| 156 | -15.54 | -93.3894230769 | 16.64 | 17.45 | 1.03 | 503659 | 4.92232818 | CS |
| 260 | -21.26 | -95.0805008945 | 22.36 | 23.34 | 1.03 | 524528 | 5.93448948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.165 | 1.115 | 479452 |
| 1733960400 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.19 | 1.1399999 | 355972 |
| 1733874000 | 1.17 | -0.01 | -0.85 | 1.18 | 1.19 | 1.155 | 212754 |
| 1733787600 | 1.18 | 0.04 | 3.51 | 1.18 | 1.22 | 1.16 | 247181 |
| 1733528400 | 1.1399999 | -0.01 | -0.87 | 1.18 | 1.25 | 1.1299999 | 258564 |
| 1733442000 | 1.15 | -0.02 | -1.71 | 1.17 | 1.1778 | 1.1299999 | 278196 |
| 1733355600 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2 | 1.15 | 168661 |
| 1733269200 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.15 | 280231 |
| 1733182800 | 1.19 | -0.05 | -4.03 | 1.24 | 1.26 | 1.18 | 313389 |
| 1732917840 | 1.24 | -0.02 | -1.59 | 1.25 | 1.28 | 1.215 | 80537 |
| 1732750800 | 1.26 | -0.1 | -7.35 | 1.37 | 1.4 | 1.21 | 702929 |
| 1732664400 | 1.36 | 0.07 | 5.43 | 1.29 | 1.36 | 1.2401 | 245065 |
| 1732578000 | 1.29 | 0.02 | 1.57 | 1.29 | 1.31 | 1.27 | 291095 |
| 1732318800 | 1.27 | 0.08 | 6.72 | 1.22 | 1.32 | 1.1662999 | 717275 |
| 1732232400 | 1.19 | 0.11 | 10.19 | 1.11 | 1.2 | 1.0799 | 495044 |
| 1732146000 | 1.08 | 0.04 | 3.85 | 1.05 | 1.0899 | 1.03 | 202670 |
| 1732059600 | 1.04 | -0.09 | -7.96 | 1.1 | 1.1 | 1.03 | 271471 |
| 1731973200 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.17 | 1.11 | 288163 |
| 1731714000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.15 | 1.09 | 335512 |
| 1731627600 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.191 | 1.1399999 | 431438 |
| 1731541200 | 1.18 | -0.07 | -5.60 | 1.23 | 1.24 | 1.175 | 502010 |
| 1731454800 | 1.25 | -0.04 | -3.10 | 1.29 | 1.3 | 1.225 | 255190 |
| 1731368400 | 1.29 | -0.02 | -1.53 | 1.34 | 1.355 | 1.25 | 289564 |
| 1731109200 | 1.31 | -0.09 | -6.43 | 1.43 | 1.43 | 1.3 | 215036 |
| 1731022800 | 1.4 | -0.06 | -4.11 | 1.27 | 1.5858 | 1.23 | 371723 |
| 1730936400 | 1.46 | 0.03 | 2.10 | 1.47 | 1.5049999 | 1.44 | 347369 |
| 1730850000 | 1.43 | 0.06 | 4.38 | 1.3899999 | 1.4697 | 1.36 | 331239 |
| 1730763600 | 1.37 | 0.14 | 11.38 | 1.23 | 1.3799999 | 1.23 | 204982 |
| 1730500800 | 1.23 | -0.02 | -1.60 | 1.27 | 1.27 | 1.23 | 363448 |
| 1730414400 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 132726 |
| 1730328000 | 1.3 | 0 | 0.00 | 1.35 | 1.35 | 1.29 | 121925 |
| 1730241600 | 1.3 | -0.01 | -0.76 | 1.27 | 1.315 | 1.2649999 | 180326 |
| 1730155200 | 1.31 | 0.06 | 4.80 | 1.25 | 1.34 | 1.25 | 365270 |
| 1729896000 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.25 | 175949 |
| 1729809600 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.25 | 166853 |
| 1729723200 | 1.28 | -0.02 | -1.54 | 1.31 | 1.31 | 1.26 | 171921 |
| 1729636800 | 1.3 | 0 | 0.00 | 1.31 | 1.32 | 1.27 | 148752 |
| 1729550400 | 1.3 | -0.03 | -2.26 | 1.32 | 1.35 | 1.3 | 158162 |
| 1729291200 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.32 | 181945 |
| 1729204800 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3798999 | 1.32 | 287250 |
| 1729118400 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.3899999 | 1.34 | 144157 |
| 1729032000 | 1.35 | 0 | 0.00 | 1.37 | 1.3899999 | 1.31 | 199667 |
| 1728945600 | 1.35 | -0.07 | -4.93 | 1.43 | 1.43 | 1.34 | 186279 |
| 1728686400 | 1.42 | 0.09 | 6.77 | 1.33 | 1.47 | 1.33 | 238957 |
| 1728600000 | 1.33 | -0.02 | -1.48 | 1.31 | 1.35 | 1.31 | 69076 |
| 1728513600 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3799999 | 1.29 | 171873 |
| 1728427200 | 1.37 | 0 | 0.00 | 1.3799999 | 1.43 | 1.36 | 93633 |
| 1728340800 | 1.37 | -0.06 | -4.20 | 1.43 | 1.43 | 1.37 | 100968 |
| 1728081600 | 1.43 | 0.11 | 8.33 | 1.36 | 1.4591 | 1.3592 | 198204 |
| 1727995200 | 1.32 | -0.05 | -3.65 | 1.34 | 1.35 | 1.3 | 162598 |
| 1727908800 | 1.37 | 0.05 | 3.79 | 1.35 | 1.3899999 | 1.305 | 242667 |
| 1727822400 | 1.32 | -0.09 | -6.38 | 1.43 | 1.45 | 1.32 | 242437 |
| 1727736000 | 1.41 | -0.01 | -0.70 | 1.41 | 1.47 | 1.3899999 | 174150 |
| 1727476800 | 1.42 | -0.06 | -4.05 | 1.52 | 1.59 | 1.42 | 438322 |
| 1727390400 | 1.48 | 0.01 | 0.68 | 1.5 | 1.65 | 1.48 | 511322 |
| 1727304000 | 1.47 | -0.05 | -3.29 | 1.49 | 1.52 | 1.46 | 97276 |
| 1727217600 | 1.52 | 0.02 | 1.33 | 1.49 | 1.56 | 1.46 | 217005 |
| 1727131200 | 1.5 | 0.03 | 2.04 | 1.52 | 1.55 | 1.47 | 160463 |
| 1726872000 | 1.47 | -0.1 | -6.37 | 1.54 | 1.59 | 1.4307 | 1139128 |
| 1726785600 | 1.57 | 0.04 | 2.61 | 1.56 | 1.61 | 1.53 | 171907 |
| 1726699200 | 1.53 | -0.04 | -2.55 | 1.55 | 1.65 | 1.53 | 174831 |
| 1726612800 | 1.57 | 0.01 | 0.64 | 1.6 | 1.65 | 1.51 | 161395 |
| 1726526400 | 1.56 | 0 | 0.00 | 1.55 | 1.62 | 1.49 | 238538 |
| 1726267200 | 1.56 | 0.07 | 4.70 | 1.52 | 1.625 | 1.51 | 162365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
